TTEC Holdings, Inc. (FRA:TH1)
Germany · Delayed Price · Currency is EUR 1.178
-0.012 (-1.01%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:TH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | - | -1.01% | - |
| Aug 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.67% | - |
| Aug 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.17% | - |
| Aug 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.37% | - |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.86% | - |
| Aug 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.19% | - |
| Aug 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | - |
| Aug 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.50% | - |
| Aug 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.22% | - |
| Aug 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.22% | - |
| Aug 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -9.19% | - |
| Aug 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.76% | - |
| Aug 11, 2026 | 1.75 | 1.75 | 1.58 | 1.58 | 1.58 | -27.87% | 2,000 |
| Aug 10, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.06% | - |
| Aug 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.50% | - |
| Aug 6, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -3.32% | - |
| Aug 5, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 8.80% | - |
| Aug 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.28% | - |
| Aug 3, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -3.41% | - |
| Jul 31, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.09% | - |
| Jul 30, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 3.57% | - |
| Jul 29, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 11.29% | - |
| Jul 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.90% | - |
| Jul 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 7.20% | - |
| Jul 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.70% | - |
| Jul 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.43% | - |
| Jul 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.78% | - |
| Jul 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.95% | - |
| Jul 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.80% | - |
| Jul 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -5.26% | - |
| Jul 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.62% | - |
| Jul 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.39% | - |
| Jul 14, 2026 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | 10.02% | 890 |
| Jul 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.69% | - |
| Jul 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.23% | - |
| Jul 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.78% | - |
| Jul 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.42% | - |
| Jul 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.16% | - |
| Jul 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.16% | - |
| Jul 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Jul 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 8.67% | - |
| Jul 1, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -8.58% | - |
| Jun 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.45% | - |
| Jun 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.01% | - |
| Jun 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.99% | - |
| Jun 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.98% | - |
| Jun 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.09% | - |
| Jun 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.63% | - |
| Jun 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.78% | - |